48,890$
0,41%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,08 | 49,20 | 48,54 | 48,88 | 0,39% | 5.848.225,00 |
| 14.08.2025 | 49,14 | 49,23 | 48,68 | 48,69 | -1,06% | 5.300.473,00 |
| 13.08.2025 | 48,43 | 49,26 | 48,37 | 49,21 | 1,57% | 4.831.063,00 |
| 12.08.2025 | 48,01 | 48,54 | 47,56 | 48,45 | 1,28% | 4.587.831,00 |
| 11.08.2025 | 48,10 | 48,21 | 47,24 | 47,84 | -0,31% | 4.664.185,00 |
| 08.08.2025 | 47,47 | 48,38 | 47,30 | 47,99 | 1,07% | 5.069.608,00 |
| 07.08.2025 | 47,38 | 47,53 | 46,67 | 47,48 | 1,50% | 8.577.263,00 |
| 06.08.2025 | 45,74 | 46,90 | 45,70 | 46,78 | 2,95% | 6.301.311,00 |
| 05.08.2025 | 45,43 | 45,67 | 45,17 | 45,44 | 0,15% | 4.055.125,00 |
| 04.08.2025 | 45,52 | 45,80 | 44,97 | 45,37 | -0,15% | 5.403.150,00 |
| 01.08.2025 | 45,85 | 45,92 | 44,87 | 45,44 | -1,50% | 7.660.914,00 |
| 31.07.2025 | 46,10 | 46,76 | 45,89 | 46,13 | -0,60% | 8.663.080,00 |
| 30.07.2025 | 46,57 | 46,88 | 46,06 | 46,41 | -0,41% | 5.784.020,00 |
| 29.07.2025 | 46,73 | 46,86 | 46,38 | 46,60 | -0,43% | 5.710.498,00 |
| 28.07.2025 | 47,54 | 47,62 | 46,76 | 46,80 | -1,99% | 5.774.770,00 |
| 25.07.2025 | 48,06 | 48,10 | 47,26 | 47,75 | -0,38% | 5.508.589,00 |
| 24.07.2025 | 47,39 | 48,01 | 47,24 | 47,93 | 1,05% | 4.928.945,00 |
| 23.07.2025 | 47,22 | 47,62 | 47,14 | 47,43 | 0,74% | 5.932.176,00 |
| 22.07.2025 | 46,02 | 47,11 | 45,91 | 47,08 | 2,30% | 6.071.070,00 |
| 21.07.2025 | 46,03 | 46,53 | 45,88 | 46,02 | -0,09% | 5.868.296,00 |
| 18.07.2025 | 46,20 | 46,30 | 45,64 | 46,06 | 0,39% | 7.628.243,00 |
| 17.07.2025 | 45,70 | 45,96 | 45,13 | 45,88 | 0,61% | 10.569.237,00 |
| 16.07.2025 | 45,12 | 45,62 | 44,88 | 45,60 | 1,04% | 7.105.432,00 |
| 15.07.2025 | 45,16 | 45,58 | 44,70 | 45,13 | 0,13% | 8.355.610,00 |
| 14.07.2025 | 44,29 | 46,04 | 43,79 | 45,07 | 4,16% | 18.526.435,00 |
| 11.07.2025 | 43,55 | 43,66 | 42,97 | 43,27 | -0,67% | 7.403.953,00 |
| 10.07.2025 | 43,40 | 44,00 | 43,30 | 43,56 | 0,37% | 6.151.565,00 |
| 09.07.2025 | 43,00 | 43,49 | 42,63 | 43,40 | 1,31% | 6.846.198,00 |
| 08.07.2025 | 42,42 | 42,94 | 42,27 | 42,84 | 0,87% | 6.529.609,00 |
| 07.07.2025 | 43,15 | 43,27 | 42,37 | 42,47 | -1,53% | 5.864.696,00 |
| 03.07.2025 | 42,76 | 43,21 | 42,63 | 43,13 | 1,08% | 2.959.238,00 |
| 02.07.2025 | 42,72 | 42,80 | 42,24 | 42,67 | -0,44% | 5.086.915,00 |
| 01.07.2025 | 42,04 | 43,13 | 41,75 | 42,86 | 2,05% | 5.396.315,00 |
| 30.06.2025 | 41,93 | 42,13 | 41,79 | 42,00 | 0,10% | 5.810.444,00 |
| 27.06.2025 | 41,40 | 42,00 | 41,23 | 41,96 | 1,60% | 10.642.397,00 |
| 26.06.2025 | 41,30 | 41,40 | 40,88 | 41,30 | 0,44% | 5.673.662,00 |
| 25.06.2025 | 41,58 | 41,59 | 41,07 | 41,12 | -0,99% | 4.161.307,00 |
| 24.06.2025 | 41,37 | 41,56 | 40,41 | 41,53 | 0,56% | 7.577.145,00 |
| 23.06.2025 | 40,84 | 41,34 | 40,36 | 41,30 | 0,88% | 5.729.458,00 |
| 20.06.2025 | 41,70 | 41,91 | 40,75 | 40,94 | -1,33% | 10.470.612,00 |
| 18.06.2025 | 41,66 | 41,74 | 41,07 | 41,49 | -0,14% | 6.251.085,00 |
| 17.06.2025 | 42,09 | 42,30 | 41,35 | 41,55 | -1,63% | 4.128.003,00 |
| 16.06.2025 | 42,45 | 42,68 | 42,07 | 42,24 | 0,17% | 3.595.092,00 |
| 13.06.2025 | 42,57 | 42,95 | 42,08 | 42,17 | -1,61% | 6.447.290,00 |
| 12.06.2025 | 42,50 | 43,10 | 42,27 | 42,86 | 0,49% | 4.354.109,00 |
| 11.06.2025 | 42,54 | 42,75 | 42,24 | 42,65 | -0,16% | 5.560.808,00 |
| 10.06.2025 | 42,13 | 42,74 | 42,05 | 42,72 | 1,40% | 4.535.950,00 |
| 09.06.2025 | 42,25 | 42,30 | 41,77 | 42,13 | 0,17% | 4.660.320,00 |
| 06.06.2025 | 41,73 | 42,16 | 41,66 | 42,06 | 1,74% | 4.408.089,00 |
| 05.06.2025 | 41,10 | 41,41 | 40,81 | 41,34 | 1,13% | 3.438.350,00 |
| 04.06.2025 | 41,11 | 41,54 | 40,63 | 40,88 | -0,75% | 4.851.327,00 |
| 03.06.2025 | 40,85 | 41,22 | 40,73 | 41,19 | 0,68% | 4.168.156,00 |
| 02.06.2025 | 41,14 | 41,29 | 40,35 | 40,91 | -1,04% | 4.388.452,00 |
| 30.05.2025 | 41,13 | 41,61 | 41,06 | 41,34 | 0,34% | 7.660.318,00 |
| 29.05.2025 | 41,71 | 41,71 | 40,65 | 41,20 | -0,65% | 3.310.776,00 |
| 28.05.2025 | 41,82 | 42,00 | 41,37 | 41,47 | -0,41% | 2.908.726,00 |
| 27.05.2025 | 41,23 | 41,72 | 41,00 | 41,64 | 2,44% | 5.039.483,00 |
| 23.05.2025 | 40,40 | 40,93 | 40,30 | 40,65 | -0,16% | 3.872.478,00 |
| 22.05.2025 | 40,86 | 41,12 | 40,14 | 40,72 | -0,04% | 4.420.394,00 |
| 21.05.2025 | 40,72 | 41,22 | 40,58 | 40,73 | -0,56% | 4.405.888,00 |
| 20.05.2025 | 41,43 | 41,58 | 40,87 | 40,96 | -1,49% | 3.395.668,00 |
| 19.05.2025 | 41,29 | 41,72 | 41,14 | 41,58 | 0,16% | 4.273.050,00 |
| 16.05.2025 | 40,94 | 41,56 | 40,80 | 41,52 | 1,40% | 5.089.402,00 |
| 15.05.2025 | 40,27 | 40,99 | 40,10 | 40,94 | 1,70% | 4.501.986,00 |
| 14.05.2025 | 39,85 | 40,32 | 39,42 | 40,26 | 0,68% | 6.343.572,00 |
| 13.05.2025 | 40,35 | 40,37 | 39,98 | 39,99 | -0,22% | 6.581.276,00 |
| 12.05.2025 | 39,90 | 40,09 | 39,11 | 40,08 | 1,97% | 9.237.688,00 |
| 09.05.2025 | 39,67 | 39,96 | 39,07 | 39,30 | -0,87% | 3.801.484,00 |
| 08.05.2025 | 39,54 | 40,25 | 39,38 | 39,65 | 1,01% | 5.969.492,00 |
| 07.05.2025 | 39,36 | 39,54 | 39,05 | 39,25 | 0,00% | 7.563.390,00 |
| 06.05.2025 | 40,56 | 40,90 | 39,24 | 39,25 | -4,76% | 8.384.540,00 |
| 05.05.2025 | 40,94 | 41,54 | 40,79 | 41,21 | 0,37% | 6.950.110,00 |
| 02.05.2025 | 40,68 | 41,18 | 40,38 | 41,06 | 1,75% | 5.358.622,00 |
| 01.05.2025 | 40,32 | 40,66 | 40,07 | 40,36 | -0,32% | 7.792.092,00 |
| 30.04.2025 | 40,07 | 40,62 | 39,43 | 40,49 | 0,86% | 9.017.864,00 |
| 29.04.2025 | 39,76 | 40,32 | 39,68 | 40,14 | 0,21% | 5.387.650,00 |
| 28.04.2025 | 40,26 | 40,45 | 39,50 | 40,06 | -0,77% | 7.101.202,00 |
| 25.04.2025 | 40,79 | 40,99 | 40,27 | 40,37 | -1,67% | 6.393.232,00 |
| 24.04.2025 | 40,17 | 41,10 | 40,07 | 41,05 | 2,38% | 6.621.988,00 |
| 23.04.2025 | 41,06 | 41,20 | 39,90 | 40,10 | -1,53% | 8.147.614,00 |
| 22.04.2025 | 40,51 | 40,92 | 40,27 | 40,72 | 1,43% | 5.931.132,00 |
| 21.04.2025 | 40,53 | 40,73 | 39,83 | 40,15 | -1,58% | 6.179.928,00 |
| 17.04.2025 | 40,67 | 41,03 | 40,33 | 40,79 | 1,40% | 6.996.028,00 |
| 16.04.2025 | 40,70 | 40,91 | 39,93 | 40,23 | -1,47% | 8.097.480,00 |
| 15.04.2025 | 40,70 | 41,21 | 40,55 | 40,83 | 0,43% | 6.275.314,00 |
| 14.04.2025 | 40,37 | 40,94 | 39,96 | 40,65 | 0,82% | 10.582.204,00 |
| 11.04.2025 | 37,61 | 40,66 | 37,38 | 40,32 | 6,40% | 15.124.162,00 |
| 10.04.2025 | 37,87 | 38,63 | 36,63 | 37,90 | -0,89% | 15.199.468,00 |
| 09.04.2025 | 35,39 | 38,34 | 35,36 | 38,24 | 7,40% | 15.717.900,00 |
| 08.04.2025 | 36,59 | 37,55 | 35,31 | 35,60 | -1,33% | 10.737.276,00 |
| 07.04.2025 | 36,64 | 37,71 | 35,41 | 36,08 | -3,04% | 15.021.544,00 |
| 04.04.2025 | 38,61 | 38,98 | 37,18 | 37,21 | -4,60% | 10.869.432,00 |
| 03.04.2025 | 39,02 | 39,45 | 38,68 | 39,01 | 0,00% | 11.336.880,00 |
| 02.04.2025 | 38,44 | 39,09 | 38,29 | 39,01 | 0,52% | 3.952.058,00 |
| 01.04.2025 | 38,63 | 38,85 | 38,21 | 38,81 | 0,08% | 4.802.186,00 |
| 31.03.2025 | 38,03 | 38,91 | 37,93 | 38,78 | 1,81% | 8.712.466,00 |
| 28.03.2025 | 38,97 | 39,07 | 37,93 | 38,09 | -2,01% | 5.378.136,00 |
| 27.03.2025 | 38,63 | 38,93 | 38,36 | 38,87 | 0,83% | 5.100.652,00 |
| 26.03.2025 | 38,59 | 39,06 | 38,48 | 38,55 | 0,00% | 5.528.538,00 |
| 25.03.2025 | 38,43 | 38,84 | 38,39 | 38,55 | 0,19% | 4.951.658,00 |